Spot 271.49
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 29.50 | 27.80 | +0.93 | 77.0% | 245 | 77.0% | -0.07 | 0.98 | 0.92 | 1.05 | — |
| — | 25.00 | 27.55 | 26.27 | +0.92 | 76.6% | 247.5 | 76.6% | -0.09 | 1.29 | 1.23 | 1.36 | — |
| — | 22.55 | 24.85 | 23.70 | +0.90 | 76.4% | 250 | 76.4% | -0.10 | 1.62 | 1.59 | 1.66 | — |
| — | 19.90 | 21.70 | 20.80 | +0.88 | 76.3% | 252.5 | 76.3% | -0.12 | 2.08 | 2.01 | 2.16 | — |
| — | 18.90 | 19.80 | 19.35 | +0.86 | 76.3% | 255 | 76.3% | -0.14 | 2.60 | 2.52 | 2.68 | — |
| — | 16.85 | 17.80 | 17.32 | +0.83 | 76.3% | 257.5 | 76.3% | -0.17 | 3.23 | 3.05 | 3.40 | — |
| — | 15.50 | 16.00 | 15.75 | +0.80 | 76.5% | 260 | 76.5% | -0.20 | 3.88 | 3.65 | 4.10 | — |
| — | 13.70 | 14.45 | 14.07 | +0.77 | 76.8% | 262.5 | 76.8% | -0.23 | 4.72 | 4.45 | 5.00 | — |
| — | 12.05 | 12.70 | 12.38 | +0.74 | 77.1% | 265 | 77.1% | -0.27 | 5.78 | 5.60 | 5.95 | — |
| — | 10.65 | 11.40 | 11.03 | +0.70 | 77.5% | 267.5 | 77.5% | -0.30 | 6.78 | 6.45 | 7.10 | — |
| — | 9.45 | 10.00 | 9.72 | +0.66 | 77.9% | 270 | 77.9% | -0.34 | 8.00 | 7.70 | 8.30 | — |
| — | 8.35 | 8.85 | 8.60 | +0.63 | 78.4% | 272.5 | 78.4% | -0.37 | 9.40 | 9.00 | 9.80 | — |
| — | 7.20 | 7.95 | 7.58 | +0.59 | 78.9% | 275 | 78.9% | -0.41 | 10.85 | 10.50 | 11.20 | — |
| — | 6.10 | 7.05 | 6.58 | +0.55 | 79.5% | 277.5 | 79.5% | -0.45 | 12.38 | 12.05 | 12.70 | — |
| — | 5.50 | 5.90 | 5.70 | +0.51 | 80.0% | 280 | 80.0% | -0.49 | 13.95 | 13.60 | 14.30 | — |
| — | 4.75 | 5.05 | 4.90 | +0.47 | 80.6% | 282.5 | 80.6% | -0.53 | 15.75 | 15.35 | 16.15 | — |
| — | 4.10 | 4.40 | 4.25 | +0.43 | 81.2% | 285 | 81.2% | -0.56 | 17.55 | 17.15 | 17.95 | — |
| — | 3.30 | 3.95 | 3.62 | +0.40 | 81.8% | 287.5 | 81.8% | -0.60 | 19.45 | 19.05 | 19.85 | — |
| — | 3.10 | 3.55 | 3.33 | +0.36 | 82.4% | 290 | 82.4% | -0.64 | 21.48 | 21.05 | 21.90 | — |
| — | 2.51 | 2.87 | 2.69 | +0.33 | 83.0% | 292.5 | 83.0% | -0.66 | 23.52 | 23.15 | 23.90 | — |
| — | 2.17 | 2.47 | 2.32 | +0.30 | 83.7% | 295 | 83.7% | -0.70 | 25.68 | 25.20 | 26.15 | — |
| — | 1.86 | 2.12 | 1.99 | +0.27 | 84.3% | 297.5 | 84.3% | -0.73 | 27.38 | 26.40 | 28.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.